株価チャート
2016/11/04～2017/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2017 |
| 03/31 | 1,062 | 1,070 | 1,050 | 1,050 | -0.94% | 6,300 | 141億1109万 | -2.14% | 12.74 | 1.18 |
| 03/30 | 1,070 | 1,070 | 1,060 | 1,060 | -0.93% | 3,500 | 142億4549万 | -1.4% | 12.86 | 1.19 |
| 03/29 | 1,059 | 1,070 | 1,055 | 1,070 | -0.74% | 5,200 | 143億7988万 | -0.47% | 12.98 | 1.2 |
| 03/28 | 1,078 | 1,078 | 1,068 | 1,078 | +0.94% | 9,300 | 144億8739万 | +0.28% | 13.08 | 1.21 |
| 03/27 | 1,073 | 1,074 | 1,065 | 1,068 | -0.74% | 6,700 | 143億5300万 | -0.65% | 12.96 | 1.2 |
| 03/24 | 1,070 | 1,078 | 1,070 | 1,076 | +0.56% | 2,100 | 144億6051万 | +0.09% | 13.05 | 1.21 |
| 03/23 | 1,069 | 1,078 | 1,069 | 1,070 | +0.19% | 5,100 | 143億7988万 | -0.47% | 12.98 | 1.2 |
| 03/22 | 1,079 | 1,080 | 1,061 | 1,068 | -1.39% | 12,900 | 143億5300万 | -0.74% | 12.96 | 1.2 |
| 03/21 | 1,077 | 1,086 | 1,077 | 1,083 | +0.56% | 3,800 | 145億5459万 | +0.65% | 13.14 | 1.22 |
| 03/17 | 1,074 | 1,080 | 1,074 | 1,077 | +0.09% | 2,500 | 144億7395万 | +0.09% | 13.07 | 1.21 |
| 03/16 | 1,076 | 1,076 | 1,070 | 1,076 | -0.09% | 5,000 | 144億6051万 | 0% | 13.05 | 1.21 |
| 03/15 | 1,084 | 1,085 | 1,070 | 1,077 | -0.37% | 6,100 | 144億7395万 | +0.09% | 13.07 | 1.21 |
| 03/14 | 1,079 | 1,081 | 1,075 | 1,081 | +0.28% | 4,300 | 145億2771万 | +0.56% | 13.11 | 1.22 |
| 03/13 | 1,078 | 1,079 | 1,073 | 1,078 | 0% | 5,600 | 144億8739万 | +0.28% | 13.08 | 1.21 |
| 03/10 | 1,077 | 1,079 | 1,072 | 1,078 | +0.47% | 7,500 | 144億8739万 | +0.37% | 13.08 | 1.21 |
| 03/09 | 1,073 | 1,078 | 1,071 | 1,073 | 0% | 3,100 | 144億2019万 | 0% | 13.02 | 1.21 |
| 03/08 | 1,075 | 1,076 | 1,073 | 1,073 | -0.19% | 2,800 | 144億2019万 | 0% | 13.02 | 1.21 |
| 03/07 | 1,066 | 1,078 | 1,066 | 1,075 | +0.28% | 3,900 | 144億4707万 | +0.19% | 13.04 | 1.21 |
| 03/06 | 1,070 | 1,077 | 1,061 | 1,072 | -0.28% | 5,000 | 144億676万 | 0% | 13 | 1.21 |
| 03/03 | 1,078 | 1,078 | 1,068 | 1,075 | -0.19% | 4,300 | 144億4707万 | +0.28% | 13.04 | 1.21 |
| 03/02 | 1,075 | 1,081 | 1,075 | 1,077 | +0.19% | 3,500 | 144億7395万 | +0.47% | 13.07 | 1.21 |
| 03/01 | 1,069 | 1,080 | 1,069 | 1,075 | -0.46% | 2,800 | 144億4707万 | +0.28% | 13.04 | 1.21 |
| 02/28 | 1,076 | 1,080 | 1,075 | 1,080 | +0.93% | 5,200 | 145億1427万 | +0.84% | 13.1 | 1.21 |
| 02/27 | 1,077 | 1,078 | 1,058 | 1,070 | -0.65% | 11,600 | 143億7988万 | -0.09% | 12.98 | 1.2 |
| 02/24 | 1,079 | 1,080 | 1,075 | 1,077 | -0.09% | 4,400 | 144億7395万 | +0.65% | 13.07 | 1.21 |
| 02/23 | 1,075 | 1,078 | 1,073 | 1,078 | +0.47% | 2,200 | 144億8739万 | +0.75% | 13.08 | 1.21 |
| 02/22 | 1,079 | 1,079 | 1,066 | 1,073 | -0.09% | 3,200 | 144億2019万 | +0.37% | 13.02 | 1.21 |
| 02/21 | 1,069 | 1,076 | 1,066 | 1,074 | 0% | 4,200 | 144億3363万 | +0.47% | 13.03 | 1.21 |
| 02/20 | 1,076 | 1,079 | 1,070 | 1,074 | -0.19% | 3,600 | 144億3363万 | +0.47% | 13.03 | 1.21 |
| 02/17 | 1,074 | 1,084 | 1,074 | 1,076 | +0.19% | 4,400 | 144億6051万 | +0.65% | 13.05 | 1.21 |
| 02/16 | 1,070 | 1,078 | 1,070 | 1,074 | 0% | 1,600 | 144億3363万 | +0.47% | 13.03 | 1.21 |
| 02/15 | 1,080 | 1,080 | 1,070 | 1,074 | +0.37% | 3,900 | 144億3363万 | +0.56% | 13.03 | 1.21 |
| 02/14 | 1,080 | 1,080 | 1,062 | 1,070 | -2.1% | 7,500 | 143億7988万 | +0.19% | 12.98 | 1.2 |
| 02/13 | 1,080 | 1,093 | 1,076 | 1,093 | +1.49% | 8,200 | 146億8898万 | +2.44% | 13.26 | 1.23 |
| 02/10 | 1,077 | 1,081 | 1,074 | 1,077 | +0.75% | 6,800 | 144億7395万 | +1.03% | 13.07 | 1.21 |
| 02/09 | 1,070 | 1,075 | 1,063 | 1,069 | -0.09% | 2,900 | 143億6644万 | +0.28% | 12.97 | 1.2 |
| 02/08 | 1,072 | 1,075 | 1,065 | 1,070 | -0.19% | 2,300 | 143億7988万 | +0.47% | 12.98 | 1.2 |
| 02/07 | 1,062 | 1,076 | 1,062 | 1,072 | +1.42% | 5,400 | 144億676万 | +0.75% | 13 | 1.21 |
| 02/06 | 1,055 | 1,063 | 1,052 | 1,057 | -0.09% | 4,100 | 142億517万 | -0.56% | 12.82 | 1.19 |
| 02/03 | 1,056 | 1,069 | 1,055 | 1,058 | -0.38% | 2,700 | 142億1861万 | -0.56% | 12.83 | 1.19 |
| 02/02 | 1,065 | 1,067 | 1,062 | 1,062 | -0.38% | 3,100 | 142億7236万 | -0.19% | 12.88 | 1.19 |
| 02/01 | 1,058 | 1,072 | 1,058 | 1,066 | +0.28% | 3,600 | 143億2612万 | +0.19% | 12.93 | 1.2 |
| 01/31 | 1,071 | 1,071 | 1,060 | 1,063 | -0.75% | 8,100 | 142億8580万 | -0.19% | 12.9 | 1.2 |
| 01/30 | 1,071 | 1,076 | 1,070 | 1,071 | +0.19% | 4,600 | 143億9332万 | +0.56% | 12.99 | 1.2 |
| 01/27 | 1,076 | 1,076 | 1,065 | 1,069 | +0.09% | 2,700 | 143億6644万 | +0.28% | 12.97 | 1.2 |
| 01/26 | 1,067 | 1,070 | 1,060 | 1,068 | +0.09% | 3,200 | 143億5300万 | +0.09% | 12.96 | 1.2 |
| 01/25 | 1,067 | 1,073 | 1,065 | 1,067 | -0.09% | 4,800 | 143億3956万 | -0.09% | 12.94 | 1.2 |
| 01/24 | 1,060 | 1,069 | 1,060 | 1,068 | +0.66% | 2,100 | 143億5300万 | 0% | 12.96 | 1.2 |
| 01/23 | 1,070 | 1,071 | 1,056 | 1,061 | +0.19% | 3,400 | 142億5892万 | -0.75% | 12.87 | 1.19 |
| 01/20 | 1,062 | 1,062 | 1,053 | 1,059 | -0.28% | 4,800 | 142億3205万 | -1.03% | 12.85 | 1.19 |
| 01/19 | 1,067 | 1,073 | 1,061 | 1,062 | -0.47% | 3,700 | 142億7236万 | -0.84% | 12.88 | 1.19 |
| 01/18 | 1,070 | 1,080 | 1,060 | 1,067 | -0.93% | 6,500 | 143億3956万 | -0.37% | 12.94 | 1.2 |
| 01/17 | 1,080 | 1,081 | 1,075 | 1,077 | -0.55% | 3,700 | 144億7395万 | +0.56% | 13.07 | 1.21 |
| 01/16 | 1,065 | 1,083 | 1,065 | 1,083 | +2.56% | 9,700 | 145億5459万 | +1.12% | 13.14 | 1.22 |
| 01/13 | 1,053 | 1,065 | 1,053 | 1,056 | -0.56% | 7,000 | 141億9173万 | -1.22% | 12.81 | 1.19 |
| 01/12 | 1,067 | 1,067 | 1,055 | 1,062 | -0.47% | 4,000 | 142億7236万 | -0.65% | 12.88 | 1.19 |
| 01/11 | 1,069 | 1,071 | 1,062 | 1,067 | +0.47% | 2,700 | 143億3956万 | -0.09% | 12.94 | 1.2 |
| 01/10 | 1,069 | 1,079 | 1,060 | 1,062 | -0.28% | 15,200 | 142億7236万 | -0.56% | 12.88 | 1.19 |
| 01/06 | 1,060 | 1,066 | 1,052 | 1,065 | +0.38% | 9,700 | 143億1268万 | -0.19% | 12.92 | 1.2 |
| 01/05 | 1,060 | 1,064 | 1,049 | 1,061 | +0.19% | 7,400 | 142億5892万 | -0.38% | 12.87 | 1.19 |
| 01/04 | 1,040 | 1,066 | 1,040 | 1,059 | +1.15% | 12,000 | 142億3205万 | -0.47% | 12.85 | 1.19 |
| 2016 |
| 12/30 | 1,028 | 1,053 | 1,028 | 1,047 | 0% | 7,000 | 140億7078万 | -1.32% | 12.7 | 1.18 |
| 12/29 | 1,055 | 1,057 | 1,034 | 1,047 | -1.6% | 10,200 | 140億7078万 | -1.23% | 12.7 | 1.18 |
| 12/28 | 1,069 | 1,069 | 1,061 | 1,064 | -0.09% | 4,200 | 142億9924万 | +0.57% | 12.91 | 1.2 |
| 12/27 | 1,059 | 1,069 | 1,057 | 1,065 | +0.19% | 8,200 | 143億1268万 | +0.76% | 12.92 | 1.2 |
| 12/26 | 1,066 | 1,083 | 1,063 | 1,063 | -2.3% | 9,600 | 142億8580万 | +0.85% | 12.9 | 1.2 |
| 12/22 | 1,061 | 1,090 | 1,035 | 1,088 | +1.59% | 14,000 | 146億2178万 | +3.52% | 13.2 | 1.22 |
| 12/21 | 1,085 | 1,086 | 1,065 | 1,071 | -1.29% | 9,000 | 143億9332万 | +2.29% | 12.99 | 1.2 |
| 12/20 | 1,092 | 1,092 | 1,080 | 1,085 | -0.55% | 5,200 | 145億8146万 | +4.13% | 13.16 | 1.22 |
| 12/19 | 1,084 | 1,094 | 1,084 | 1,091 | -0.09% | 6,700 | 146億6210万 | +5.11% | 13.23 | 1.23 |
| 12/16 | 1,094 | 1,094 | 1,086 | 1,092 | +0.65% | 8,600 | 146億7554万 | +5.81% | 13.25 | 1.23 |
| 12/15 | 1,079 | 1,086 | 1,077 | 1,085 | +0.28% | 6,800 | 145億8146万 | +5.65% | 13.16 | 1.22 |
| 12/14 | 1,076 | 1,083 | 1,066 | 1,082 | +0.28% | 6,300 | 145億4115万 | +5.97% | 13.13 | 1.22 |
| 12/13 | 1,088 | 1,088 | 1,059 | 1,079 | -0.83% | 6,100 | 145億83万 | +6.2% | 13.09 | 1.21 |
| 12/12 | 1,090 | 1,092 | 1,078 | 1,088 | +1.02% | 6,200 | 146億2178万 | +7.62% | 13.2 | 1.22 |
| 12/09 | 1,077 | 1,077 | 1,071 | 1,077 | +0.94% | 6,600 | 144億7395万 | +7.06% | 13.07 | 1.21 |
| 12/08 | 1,077 | 1,077 | 1,067 | 1,067 | +0.47% | 6,300 | 143億3956万 | +6.59% | 12.94 | 1.2 |
| 12/07 | 1,049 | 1,062 | 1,040 | 1,062 | +1.92% | 8,700 | 142億7236万 | +6.52% | 12.88 | 1.19 |
| 12/06 | 1,038 | 1,045 | 1,029 | 1,042 | 0% | 5,000 | 140億358万 | +4.93% | 12.64 | 1.17 |
| 12/05 | 1,031 | 1,044 | 1,031 | 1,042 | 0% | 5,500 | 140億358万 | +5.15% | 12.64 | 1.17 |
| 12/02 | 1,055 | 1,055 | 1,017 | 1,042 | -2.34% | 6,700 | 140億358万 | +5.47% | 12.64 | 1.17 |
| 12/01 | 1,050 | 1,075 | 1,045 | 1,067 | +2.3% | 10,900 | 143億3956万 | +8.32% | 12.94 | 1.2 |
| 11/30 | 1,018 | 1,052 | 1,018 | 1,043 | +2.46% | 15,400 | 140億1702万 | +6.32% | 12.65 | 1.17 |
| 11/29 | 1,022 | 1,022 | 1,014 | 1,018 | -0.49% | 7,100 | 136億8104万 | +4.2% | 12.35 | 1.14 |
| 11/28 | 1,010 | 1,023 | 1,005 | 1,023 | +1.89% | 14,300 | 137億4824万 | +4.92% | 12.41 | 1.15 |
| 11/25 | 1,015 | 1,015 | 1,001 | 1,004 | -0.99% | 6,300 | 134億9289万 | +3.19% | 12.18 | 1.13 |
| 11/24 | 1,008 | 1,015 | 1,001 | 1,014 | +0.7% | 10,800 | 136億2728万 | +4.32% | 12.3 | 1.14 |
| 11/22 | 1,020 | 1,020 | 1,002 | 1,007 | -1.27% | 5,400 | 135億3321万 | +3.81% | 12.22 | 1.13 |
| 11/21 | 1,002 | 1,020 | 1,000 | 1,020 | +1.8% | 11,600 | 137億792万 | +5.37% | 12.37 | 1.15 |
| 11/18 | 999 | 1,011 | 997 | 1,002 | +1.11% | 20,600 | 134億6602万 | +3.73% | 12.16 | 1.13 |
| 11/17 | 964 | 994 | 964 | 991 | +2.27% | 25,600 | 133億1818万 | +2.8% | 12.02 | 1.11 |
| 11/16 | 968 | 971 | 967 | 969 | +0.21% | 4,400 | 130億2252万 | +0.62% | 11.76 | 1.09 |
| 11/15 | 970 | 974 | 966 | 967 | -0.51% | 6,800 | 129億9565万 | +0.42% | 11.73 | 1.09 |
| 11/14 | 965 | 973 | 964 | 972 | +1.78% | 9,700 | 130億6284万 | +0.93% | 11.79 | 1.09 |
| 11/11 | 958 | 964 | 953 | 955 | +0.1% | 4,900 | 128億3438万 | -0.83% | 11.59 | 1.07 |
| 11/10 | 940 | 958 | 940 | 954 | +1.81% | 6,600 | 128億2094万 | -0.93% | 11.57 | 1.07 |
| 11/09 | 966 | 966 | 937 | 937 | -1.47% | 9,500 | 125億9247万 | -2.8% | 11.37 | 1.05 |
| 11/08 | 962 | 962 | 951 | 951 | -0.11% | 2,700 | 127億8062万 | -1.35% | 11.54 | 1.07 |
| 11/07 | 960 | 963 | 950 | 952 | -0.94% | 6,900 | 127億9406万 | -1.35% | 11.55 | 1.07 |
| 11/04 | 969 | 969 | 961 | 961 | -0.41% | 3,200 | 129億1501万 | -0.41% | 11.66 | 1.08 |
